Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 5.75 | 6.11 | 5.21 | 5.32 | 5.32 | -0.2 (-3.62%) | 714,000 |
10 Nov 2021 | INR | 6.7 | 6.89 | 5.5 | 5.52 | 5.52 | -1.18 (-17.61%) | 575,000 |
9 Nov 2021 | INR | 6.57 | 6.99 | 6.56 | 6.7 | 6.7 | -0.02 (-0.30%) | 18,000 |
8 Nov 2021 | INR | 6.95 | 6.95 | 6.6 | 6.72 | 6.72 | -0.25 (-3.59%) | 14,000 |
4 Nov 2021 | INR | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | +0.25 (+3.72%) | 7,000 |
3 Nov 2021 | INR | 6.99 | 6.99 | 6.7 | 6.72 | 6.72 | -0.27 (-3.86%) | 7,000 |
2 Nov 2021 | INR | 6.99 | 6.99 | 6.9 | 6.99 | 6.99 | 0.0 (0.0%) | 11,000 |
1 Nov 2021 | INR | 6.72 | 6.99 | 6.61 | 6.99 | 6.99 | +0.07 (+1.01%) | 6,000 |
29 Oct 2021 | INR | 6.6 | 7 | 6.6 | 6.92 | 6.92 | -0.21 (-2.95%) | 23,000 |
28 Oct 2021 | INR | 6.34 | 7.3 | 6.21 | 7.13 | 7.13 | +0.31 (+4.55%) | 92,000 |
27 Oct 2021 | INR | 6.9 | 7.37 | 6.11 | 6.82 | 6.82 | +0.08 (+1.19%) | 57,000 |
26 Oct 2021 | INR | 7.21 | 7.77 | 6.27 | 6.74 | 6.74 | -1.09 (-13.92%) | 307,000 |
25 Oct 2021 | INR | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
22 Oct 2021 | INR | 7.83 | 7.84 | 7.52 | 7.83 | 7.83 | +0.1 (+1.29%) | 9,000 |
21 Oct 2021 | INR | 7.75 | 7.75 | 7.37 | 7.73 | 7.73 | -0.02 (-0.26%) | 14,000 |
20 Oct 2021 | INR | 7.72 | 7.82 | 7.72 | 7.75 | 7.75 | +0.02 (+0.26%) | 16,000 |
19 Oct 2021 | INR | 7.72 | 7.98 | 7.72 | 7.73 | 7.73 | +0.01 (+0.13%) | 24,000 |
18 Oct 2021 | INR | 7.82 | 8 | 7.62 | 7.72 | 7.72 | -0.1 (-1.28%) | 21,000 |
14 Oct 2021 | INR | 7.91 | 7.92 | 7.72 | 7.82 | 7.82 | +0.1 (+1.30%) | 8,000 |
13 Oct 2021 | INR | 7.79 | 7.79 | 7.55 | 7.72 | 7.72 | -0.07 (-0.90%) | 16,000 |
12 Oct 2021 | INR | 7.56 | 8 | 7.56 | 7.79 | 7.79 | -0.21 (-2.63%) | 19,000 |
11 Oct 2021 | INR | 7.95 | 8.1 | 7.76 | 8 | 8 | +0.05 (+0.63%) | 25,000 |
8 Oct 2021 | INR | 7.82 | 8.26 | 7.82 | 7.95 | 7.95 | -0.09 (-1.12%) | 15,000 |
7 Oct 2021 | INR | 8 | 8.05 | 7.5 | 8.04 | 8.04 | +0.04 (+0.50%) | 15,000 |
6 Oct 2021 | INR | 7.89 | 8.28 | 7.71 | 8 | 8 | +0.11 (+1.39%) | 18,000 |
5 Oct 2021 | INR | 8 | 8 | 7.56 | 7.89 | 7.89 | -0.02 (-0.25%) | 8,000 |
4 Oct 2021 | INR | 7.99 | 8 | 7.79 | 7.91 | 7.91 | +0.26 (+3.40%) | 33,000 |
1 Oct 2021 | INR | 7.88 | 7.99 | 7.51 | 7.65 | 7.65 | -0.05 (-0.65%) | 29,000 |
30 Sep 2021 | INR | 8.49 | 8.49 | 7.6 | 7.7 | 7.7 | -0.28 (-3.51%) | 83,000 |
29 Sep 2021 | INR | 7 | 8 | 6.8 | 7.98 | 7.98 | +0.98 (+14%) | 96,000 |